La bourse est fermée

uCloudlink Group Inc. (UCL)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,37000,0000 (0,00 %)
À la clôture : 04:00PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241,39201,39201,34001,37001,37001 300
09 mai 20241,35001,37001,35001,37001,37002 300
08 mai 20241,38001,38001,32001,35001,35001 400
07 mai 20241,34001,48901,34001,35001,35004 400
06 mai 20241,44001,45001,40001,40001,40007 100
03 mai 20241,54001,54001,42501,43001,43008 700
02 mai 20241,50501,52501,50501,52501,52501 300
01 mai 20241,53001,61001,52001,52001,52001 000
30 avr. 20241,50001,54001,45001,50001,500011 600
29 avr. 20241,38001,65001,38001,54001,540010 100
26 avr. 20241,39001,40001,33301,37001,37008 100
25 avr. 20241,37501,42501,30001,41001,410026 600
24 avr. 20241,41001,41001,36901,37001,37003 500
23 avr. 20241,38001,47001,38001,44001,44004 000
22 avr. 20241,32001,50001,32001,37001,370010 000
19 avr. 20241,38001,38001,31101,32001,32004 100
18 avr. 20241,36001,41001,36001,37501,37501 000
17 avr. 20241,50501,50501,41501,41501,41503 000
16 avr. 20241,37001,56001,37001,51001,510022 800
15 avr. 20241,52001,53001,42201,46001,46009 700
12 avr. 20241,53001,72001,52001,55101,55103 800
11 avr. 20241,55001,73001,55001,59001,590052 100
10 avr. 20241,59001,69001,45001,45001,4500997 800
09 avr. 20241,56001,80001,50001,60001,600028 500
08 avr. 20241,53001,56801,53001,56001,560010 500
05 avr. 20241,51001,53001,51001,52001,52006 600
04 avr. 20241,50001,55001,50001,54001,54002 300
03 avr. 20241,50001,54001,50001,54001,540016 300
02 avr. 20241,55001,55001,50001,50001,50005 000
01 avr. 20241,55001,58001,50001,50001,500011 700
28 mars 20241,60001,61001,51001,57001,570079 000
27 mars 20241,54001,69001,53001,60001,6000500 400
26 mars 20241,59201,59201,51001,51001,51002 700
25 mars 20241,58001,58501,51001,51501,515010 800
22 mars 20241,60001,61001,49001,61001,610039 500
21 mars 20241,82001,83001,62001,62001,620017 300
20 mars 20241,64001,88801,64001,74001,7400128 700
19 mars 20241,60001,74001,58001,66001,6600114 700
18 mars 20241,46001,62001,46001,57001,570075 100
15 mars 20241,47001,50001,42001,42001,42009 400
14 mars 20241,50001,55001,30001,45001,450059 500
13 mars 20241,82501,82501,53001,56001,560055 100
12 mars 20241,55001,84001,54301,68001,680040 900
11 mars 20241,51001,57901,51001,57901,57902 000
08 mars 20241,59001,59001,48501,51001,51003 800
07 mars 20241,55001,59201,55001,57001,57002 800
06 mars 20241,50001,60001,50001,50001,50003 100
05 mars 20241,55001,62001,50001,50001,500014 500
04 mars 20241,50001,66001,50001,53001,530017 200
01 mars 20241,49001,64001,45001,48001,480027 400
29 févr. 20241,45001,52001,45001,47001,47006 100
28 févr. 20241,50001,57501,45001,48001,480018 700
27 févr. 20241,53001,68001,53001,61601,61605 700
26 févr. 20241,78001,79001,48001,53001,530041 700
23 févr. 20241,73001,77001,73001,76001,76001 800
22 févr. 20241,80101,80101,75001,75001,75005 700
21 févr. 20241,77001,84001,75001,80001,80007 600
20 févr. 20241,73001,87001,73001,76501,76504 500
16 févr. 20241,90001,91501,66001,78701,787019 400
15 févr. 20241,66001,78001,66001,78001,78005 700
14 févr. 20241,80001,80001,70001,70001,70003 700
13 févr. 20241,79001,80001,54001,78001,780018 000
12 févr. 20241,43001,80001,43001,71001,710049 500
09 févr. 20241,24001,46001,24001,43001,430014 100
08 févr. 20241,44001,44001,31801,31801,31801 000
07 févr. 20241,34001,37001,34001,37001,3700900
06 févr. 20241,30001,33001,30001,33001,330011 300
05 févr. 20241,38501,38501,32001,32001,32003 400
02 févr. 20241,37001,37001,32001,32001,32002 400
01 févr. 20241,40001,40001,35001,35001,35003 600
31 janv. 20241,44601,44601,36001,36001,36002 600
30 janv. 20241,40001,49901,40001,49001,49003 400
29 janv. 20241,37801,48001,36001,40001,400019 300
26 janv. 20241,34001,34001,30001,30801,30805 300
25 janv. 20241,45001,46001,29001,32001,320033 500
24 janv. 20241,45001,45001,41001,42001,42004 100
23 janv. 20241,41001,46001,41001,45001,45002 200
22 janv. 20241,49001,50001,41001,41001,410015 800
19 janv. 20241,57001,57001,46001,46001,46004 700
18 janv. 20241,45001,62601,45001,62601,626011 800
17 janv. 20241,50901,63001,46001,49001,49002 700
16 janv. 20241,59001,63201,50001,51001,51003 200
12 janv. 20241,63001,63001,56001,56001,56001 500
11 janv. 20241,62001,62001,51501,62001,62009 700
10 janv. 20241,70001,70001,57001,57001,57004 700
09 janv. 20241,83801,83801,61001,61001,61001 100
08 janv. 20241,79001,79001,70001,70501,705019 600
05 janv. 20241,70001,89001,70001,89001,89007 000
04 janv. 20241,83001,90001,70001,90001,90006 600
03 janv. 20241,80001,83001,78001,83001,83001 800
02 janv. 20241,85001,85001,85001,85001,8500500
29 déc. 20231,81001,85001,75001,75001,75009 400
28 déc. 20231,78001,81001,78001,81001,81004 800
27 déc. 20231,81001,83001,75001,78501,78506 500
26 déc. 20231,62601,86001,62601,73001,730010 100
22 déc. 20231,98001,98001,76001,96001,960011 200
21 déc. 20232,18002,18002,00002,00002,00005 800
20 déc. 20232,21002,21002,18102,18102,18101 300
19 déc. 20232,21002,21002,21002,21002,2100500
18 déc. 20232,37002,37002,22802,33002,33001 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...